ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064290/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,160555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11470,800,2,7.50,10313236225,879998,2145.97,10670,12580,10640,13870,7470,10670,11719.98,0.00,0,-35311,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1475,-13.59,2.48,12,6.84,-844.00,4623.00,40900,20240307,-71.96,8350,20241209,37.37,17110,-32.96,20250219,9790,17.16,20250102,38900,-70.51,20240313,8350,37.37,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,150556,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11620,950,2,8.90,9977188685,850882,2074.97,10670,12580,10640,13870,7470,10670,11725.70,0.00,0,-39296,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1495,-13.77,2.51,12,6.61,-844.00,4623.00,40900,20240307,-71.59,8350,20241209,39.16,17110,-32.09,20250219,9790,18.69,20250102,38900,-70.13,20240313,8350,39.16,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,140555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11370,700,2,6.56,8431988685,717282,1749.17,10670,12580,10640,13870,7470,10670,11755.47,0.00,0,-44735,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1463,-13.47,2.46,12,5.58,-844.00,4623.00,40900,20240307,-72.20,8350,20241209,36.17,17110,-33.55,20250219,9790,16.14,20250102,38900,-70.77,20240313,8350,36.17,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,130555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12030,1360,2,12.75,3463012990,291216,710.16,10670,12580,10640,13870,7470,10670,11891.56,0.00,0,-31124,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1548,-14.25,2.60,12,2.26,-844.00,4623.00,40900,20240307,-70.59,8350,20241209,44.07,17110,-29.69,20250219,9790,22.88,20250102,38900,-69.07,20240313,8350,44.07,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,120557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11090,420,2,3.94,470161530,42756,104.27,10670,11180,10640,13870,7470,10670,10996.39,0.00,0,-602,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1427,-13.14,2.40,12,0.33,-844.00,4623.00,40900,20240307,-72.89,8350,20241209,32.81,17110,-35.18,20250219,9790,13.28,20250102,38900,-71.49,20240313,8350,32.81,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,110552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11080,410,2,3.84,454910780,41382,100.91,10670,11180,10640,13870,7470,10670,10992.96,0.00,0,-393,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1425,-13.13,2.40,12,0.32,-844.00,4623.00,40900,20240307,-72.91,8350,20241209,32.69,17110,-35.24,20250219,9790,13.18,20250102,38900,-71.52,20240313,8350,32.69,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,100555,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11070,400,2,3.75,255746630,23341,56.92,10670,11180,10640,13870,7470,10670,10956.97,0.00,0,-4856,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1424,-13.12,2.39,12,0.18,-844.00,4623.00,40900,20240307,-72.93,8350,20241209,32.57,17110,-35.30,20250219,9790,13.07,20250102,38900,-71.54,20240313,8350,32.57,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250312,090557,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10670,0,3,0.00,23419630,2193,5.35,10670,10730,10640,13870,7470,10670,10679.27,0.00,0,-539,11050,10860,10540,10350,10030,10955,10445,64,3200,500,7460,10,1,12863962,1373,-12.64,2.31,12,0.02,-844.00,4623.00,40900,20240307,-73.91,8350,20241209,27.78,17110,-37.64,20250219,9790,8.99,20250102,38900,-72.57,20240313,8350,27.78,20241209,3.04,N,064290,500,64 억,,0,N,N,0,N,00,N
20250311,160550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10670,-150,5,-1.39,422528150,40576,101.26,10370,10730,10220,14060,7580,10820,10408.90,0.00,0,8397,11166,10992,10796,10622,10426,11080,10710,64,3240,500,7570,10,1,12863962,1373,-12.64,2.31,12,0.32,-844.00,4623.00,40900,20240307,-73.91,8350,20241209,27.78,17110,-37.64,20250219,9790,8.99,20250102,38900,-72.57,20240313,8350,27.78,20241209,3.08,N,064290,500,64 억,,0,N,N,0,N,00,N
20250311,150553,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10600,-220,5,-2.03,406679690,39089,97.55,10370,10730,10220,14060,7580,10820,10403.84,0.00,0,8362,11166,10992,10796,10622,10426,11080,10710,64,3240,500,7570,10,1,12863962,1364,-12.56,2.29,12,0.30,-844.00,4623.00,40900,20240307,-74.08,8350,20241209,26.95,17110,-38.05,20250219,9790,8.27,20250102,38900,-72.75,20240313,8350,26.95,20241209,3.08,N,064290,500,64 억,,0,N,N,0,N,00,N
20250311,140553,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10630,-190,5,-1.76,383028580,36860,91.99,10370,10730,10220,14060,7580,10820,10391.33,0.00,0,9185,11166,10992,10796,10622,10426,11080,10710,64,3240,500,7570,10,1,12863962,1367,-12.59,2.30,12,0.29,-844.00,4623.00,40900,20240307,-74.01,8350,20241209,27.31,17110,-37.87,20250219,9790,8.58,20250102,38900,-72.67,20240313,8350,27.31,20241209,3.08,N,064290,500,64 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 160555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11470 800 2 7.50 10313236225 879998 2145.97 10670 12580 10640 13870 7470 10670 11719.98 0.00 0 -35311 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1475 -13.59 2.48 12 6.84 -844.00 4623.00 40900 20240307 -71.96 8350 20241209 37.37 17110 -32.96 20250219 9790 17.16 20250102 38900 -70.51 20240313 8350 37.37 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
3 20250312 150556 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11620 950 2 8.90 9977188685 850882 2074.97 10670 12580 10640 13870 7470 10670 11725.70 0.00 0 -39296 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1495 -13.77 2.51 12 6.61 -844.00 4623.00 40900 20240307 -71.59 8350 20241209 39.16 17110 -32.09 20250219 9790 18.69 20250102 38900 -70.13 20240313 8350 39.16 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
4 20250312 140555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11370 700 2 6.56 8431988685 717282 1749.17 10670 12580 10640 13870 7470 10670 11755.47 0.00 0 -44735 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1463 -13.47 2.46 12 5.58 -844.00 4623.00 40900 20240307 -72.20 8350 20241209 36.17 17110 -33.55 20250219 9790 16.14 20250102 38900 -70.77 20240313 8350 36.17 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
5 20250312 130555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12030 1360 2 12.75 3463012990 291216 710.16 10670 12580 10640 13870 7470 10670 11891.56 0.00 0 -31124 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1548 -14.25 2.60 12 2.26 -844.00 4623.00 40900 20240307 -70.59 8350 20241209 44.07 17110 -29.69 20250219 9790 22.88 20250102 38900 -69.07 20240313 8350 44.07 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
6 20250312 120557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11090 420 2 3.94 470161530 42756 104.27 10670 11180 10640 13870 7470 10670 10996.39 0.00 0 -602 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1427 -13.14 2.40 12 0.33 -844.00 4623.00 40900 20240307 -72.89 8350 20241209 32.81 17110 -35.18 20250219 9790 13.28 20250102 38900 -71.49 20240313 8350 32.81 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
7 20250312 110552 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11080 410 2 3.84 454910780 41382 100.91 10670 11180 10640 13870 7470 10670 10992.96 0.00 0 -393 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1425 -13.13 2.40 12 0.32 -844.00 4623.00 40900 20240307 -72.91 8350 20241209 32.69 17110 -35.24 20250219 9790 13.18 20250102 38900 -71.52 20240313 8350 32.69 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
8 20250312 100555 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11070 400 2 3.75 255746630 23341 56.92 10670 11180 10640 13870 7470 10670 10956.97 0.00 0 -4856 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1424 -13.12 2.39 12 0.18 -844.00 4623.00 40900 20240307 -72.93 8350 20241209 32.57 17110 -35.30 20250219 9790 13.07 20250102 38900 -71.54 20240313 8350 32.57 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
9 20250312 090557 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10670 0 3 0.00 23419630 2193 5.35 10670 10730 10640 13870 7470 10670 10679.27 0.00 0 -539 11050 10860 10540 10350 10030 10955 10445 64 3200 500 7460 10 1 12863962 1373 -12.64 2.31 12 0.02 -844.00 4623.00 40900 20240307 -73.91 8350 20241209 27.78 17110 -37.64 20250219 9790 8.99 20250102 38900 -72.57 20240313 8350 27.78 20241209 3.04 N 064290 500 64 억 0 N N 0 N 00 N
10 20250311 160550 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10670 -150 5 -1.39 422528150 40576 101.26 10370 10730 10220 14060 7580 10820 10408.90 0.00 0 8397 11166 10992 10796 10622 10426 11080 10710 64 3240 500 7570 10 1 12863962 1373 -12.64 2.31 12 0.32 -844.00 4623.00 40900 20240307 -73.91 8350 20241209 27.78 17110 -37.64 20250219 9790 8.99 20250102 38900 -72.57 20240313 8350 27.78 20241209 3.08 N 064290 500 64 억 0 N N 0 N 00 N
11 20250311 150553 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10600 -220 5 -2.03 406679690 39089 97.55 10370 10730 10220 14060 7580 10820 10403.84 0.00 0 8362 11166 10992 10796 10622 10426 11080 10710 64 3240 500 7570 10 1 12863962 1364 -12.56 2.29 12 0.30 -844.00 4623.00 40900 20240307 -74.08 8350 20241209 26.95 17110 -38.05 20250219 9790 8.27 20250102 38900 -72.75 20240313 8350 26.95 20241209 3.08 N 064290 500 64 억 0 N N 0 N 00 N
12 20250311 140553 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10630 -190 5 -1.76 383028580 36860 91.99 10370 10730 10220 14060 7580 10820 10391.33 0.00 0 9185 11166 10992 10796 10622 10426 11080 10710 64 3240 500 7570 10 1 12863962 1367 -12.59 2.30 12 0.29 -844.00 4623.00 40900 20240307 -74.01 8350 20241209 27.31 17110 -37.87 20250219 9790 8.58 20250102 38900 -72.67 20240313 8350 27.31 20241209 3.08 N 064290 500 64 억 0 N N 0 N 00 N